Sensei Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.60	21.26	18.60	20.43	20.43	3.08%	39,707
May 14, 2026	20.66	21.00	19.82	19.82	19.82	-5.98%	15,722
May 13, 2026	21.00	21.96	20.40	21.08	21.08	0.38%	39,185
May 12, 2026	20.73	21.98	20.70	21.00	21.00	1.30%	28,423
May 11, 2026	23.06	24.43	20.73	20.73	20.73	-11.41%	25,213
May 8, 2026	23.76	25.24	22.75	23.40	23.40	-1.52%	16,234
May 7, 2026	26.60	27.18	23.76	23.76	23.76	-8.69%	23,052
May 6, 2026	25.19	27.92	25.19	26.02	26.02	0.62%	22,469
May 5, 2026	27.70	27.70	25.78	25.86	25.86	-3.15%	23,730
May 4, 2026	30.00	33.00	25.90	26.70	26.70	-0.96%	57,945
May 1, 2026	27.36	27.97	25.03	26.96	26.96	1.28%	28,474
Apr 30, 2026	28.77	28.77	26.62	26.62	26.62	-5.94%	36,464
Apr 29, 2026	29.11	29.77	26.31	28.30	28.30	-2.78%	26,148
Apr 28, 2026	30.93	31.45	26.47	29.11	29.11	-7.70%	93,856
Apr 27, 2026	31.14	32.40	30.61	31.54	31.54	-0.79%	11,935
Apr 24, 2026	31.71	32.27	30.80	31.79	31.79	-2.54%	6,144
Apr 23, 2026	30.81	33.23	29.80	32.62	32.62	3.10%	25,815
Apr 22, 2026	30.96	31.97	30.93	31.64	31.64	4.22%	11,745
Apr 21, 2026	32.81	32.81	29.56	30.36	30.36	-3.28%	24,865
Apr 20, 2026	32.92	33.83	30.20	31.39	31.39	2.95%	64,970
Apr 17, 2026	29.97	30.99	29.05	30.49	30.49	4.35%	25,552
Apr 16, 2026	29.10	30.55	28.75	29.22	29.22	0.03%	16,250
Apr 15, 2026	29.30	29.30	25.78	29.21	29.21	1.78%	57,167
Apr 14, 2026	31.77	31.77	28.25	28.70	28.70	-4.81%	29,841
Apr 13, 2026	29.59	31.02	29.20	30.15	30.15	0.87%	42,803
Apr 10, 2026	30.26	31.00	29.21	29.89	29.89	-2.10%	11,870
Apr 9, 2026	31.50	32.30	30.30	30.53	30.53	-3.72%	56,972
Apr 8, 2026	31.65	32.19	29.82	31.71	31.71	5.03%	31,585
Apr 7, 2026	33.14	34.70	28.51	30.19	30.19	-9.56%	52,571
Apr 6, 2026	31.07	34.83	30.87	33.38	33.38	7.61%	33,365
Apr 2, 2026	32.90	36.07	30.04	31.02	31.02	-10.84%	66,426
Apr 1, 2026	31.70	36.02	31.70	34.79	34.79	10.37%	67,854
Mar 31, 2026	23.91	33.00	22.98	31.52	31.52	25.43%	110,015
Mar 30, 2026	26.90	26.98	24.15	25.13	25.13	-9.21%	72,597
Mar 27, 2026	26.95	28.17	25.42	27.68	27.68	2.98%	114,941
Mar 26, 2026	28.97	30.68	26.58	26.88	26.88	-8.85%	76,262
Mar 25, 2026	30.02	31.42	28.80	29.49	29.49	-1.60%	75,637
Mar 24, 2026	32.27	33.50	29.96	29.97	29.97	-8.57%	71,434
Mar 23, 2026	31.56	35.00	31.56	32.78	32.78	3.87%	89,644
Mar 20, 2026	30.65	33.62	30.12	31.56	31.56	3.31%	108,190
Mar 19, 2026	30.53	32.14	30.03	30.55	30.55	0.07%	91,663
Mar 18, 2026	30.45	33.22	29.92	30.53	30.53	1.73%	119,537
Mar 17, 2026	29.99	32.18	29.82	30.01	30.01	0.37%	58,864
Mar 16, 2026	32.54	32.54	28.51	29.90	29.90	-7.37%	128,127
Mar 13, 2026	31.10	32.69	30.20	32.28	32.28	3.46%	161,378
Mar 12, 2026	28.57	32.15	28.57	31.20	31.20	6.23%	134,231
Mar 11, 2026	29.86	29.86	28.21	29.37	29.37	-2.10%	128,356
Mar 10, 2026	29.10	31.85	29.00	30.00	30.00	1.69%	86,365
Mar 9, 2026	28.86	30.55	28.26	29.50	29.50	-1.67%	165,042
Mar 6, 2026	30.50	31.56	29.77	30.00	30.00	-1.64%	117,584